岡野バルブ製造(6492)の株価時系列情報
岡野バルブ製造(6492)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1997/12/30 | 75 | 75 | 75 | 75 | 5,000 |
1997/12/29 | 85 | 85 | 80 | 80 | 5,000 |
1997/12/26 | 95 | 95 | 80 | 80 | 12,000 |
1997/12/25 | 95 | 95 | 95 | 95 | 2,000 |
1997/12/24 | 100 | 100 | 100 | 100 | 5,000 |
1997/12/22 | 125 | 125 | 100 | 100 | 20,000 |
1997/12/19 | 105 | 135 | 100 | 135 | 22,000 |
1997/12/18 | 110 | 110 | 110 | 110 | 2,000 |
1997/12/17 | 100 | 100 | 100 | 100 | 2,000 |
1997/12/12 | 101 | 101 | 101 | 101 | 1,000 |
1997/12/03 | 105 | 105 | 105 | 105 | 1,000 |
1997/12/02 | 100 | 100 | 100 | 100 | 2,000 |
1997/11/28 | 100 | 100 | 100 | 100 | 1,000 |
1997/11/27 | 115 | 115 | 115 | 115 | 1,000 |
1997/11/25 | 125 | 125 | 125 | 125 | 7,000 |
1997/11/20 | 125 | 125 | 125 | 125 | 2,000 |
1997/11/14 | 128 | 128 | 128 | 128 | 3,000 |
1997/11/13 | 131 | 131 | 131 | 131 | 9,000 |
1997/11/10 | 131 | 131 | 131 | 131 | 4,000 |
1997/11/07 | 131 | 131 | 131 | 131 | 2,000 |
1997/10/28 | 130 | 139 | 130 | 139 | 5,000 |
1997/10/24 | 122 | 122 | 122 | 122 | 3,000 |
1997/10/23 | 120 | 120 | 120 | 120 | 1,000 |
1997/10/16 | 115 | 115 | 115 | 115 | 1,000 |
1997/10/15 | 110 | 111 | 110 | 111 | 4,000 |
1997/10/14 | 110 | 110 | 110 | 110 | 1,000 |
1997/10/13 | 112 | 112 | 112 | 112 | 2,000 |
1997/10/09 | 110 | 110 | 110 | 110 | 2,000 |
1997/10/08 | 115 | 115 | 115 | 115 | 1,000 |
1997/10/07 | 115 | 115 | 115 | 115 | 1,000 |
1997/10/03 | 102 | 102 | 102 | 102 | 2,000 |
1997/10/02 | 117 | 117 | 115 | 115 | 4,000 |
1997/10/01 | 117 | 117 | 117 | 117 | 3,000 |
1997/09/29 | 140 | 140 | 140 | 140 | 2,000 |
1997/09/26 | 150 | 150 | 150 | 150 | 1,000 |
1997/09/19 | 160 | 160 | 160 | 160 | 2,000 |
1997/09/17 | 173 | 173 | 170 | 170 | 2,000 |
1997/09/16 | 174 | 174 | 173 | 173 | 3,000 |
1997/09/12 | 173 | 173 | 173 | 173 | 3,000 |
1997/09/10 | 173 | 173 | 173 | 173 | 5,000 |
1997/09/03 | 173 | 173 | 173 | 173 | 2,000 |
1997/08/29 | 171 | 171 | 171 | 171 | 1,000 |
1997/08/27 | 195 | 195 | 195 | 195 | 1,000 |
1997/08/26 | 210 | 210 | 195 | 195 | 2,000 |
1997/08/25 | 210 | 210 | 210 | 210 | 2,000 |
1997/08/22 | 195 | 195 | 195 | 195 | 2,000 |
1997/08/19 | 215 | 215 | 215 | 215 | 3,000 |
1997/08/15 | 210 | 210 | 210 | 210 | 1,000 |
1997/08/14 | 205 | 205 | 205 | 205 | 2,000 |
1997/08/12 | 205 | 205 | 205 | 205 | 2,000 |
1997/08/11 | 210 | 210 | 210 | 210 | 2,000 |
1997/08/07 | 205 | 205 | 205 | 205 | 2,000 |
1997/08/06 | 195 | 195 | 195 | 195 | 1,000 |
1997/08/05 | 197 | 197 | 195 | 195 | 4,000 |
1997/08/04 | 187 | 197 | 187 | 197 | 2,000 |
1997/08/01 | 181 | 181 | 180 | 181 | 6,000 |
1997/07/31 | 198 | 198 | 185 | 185 | 10,000 |
1997/07/30 | 200 | 213 | 200 | 213 | 7,000 |
1997/07/29 | 226 | 226 | 220 | 220 | 6,000 |
1997/07/23 | 231 | 231 | 231 | 231 | 2,000 |
1997/07/22 | 231 | 231 | 231 | 231 | 1,000 |
1997/07/18 | 231 | 231 | 231 | 231 | 1,000 |
1997/07/17 | 230 | 230 | 230 | 230 | 2,000 |
1997/07/16 | 230 | 230 | 230 | 230 | 2,000 |
1997/07/15 | 245 | 245 | 245 | 245 | 1,000 |
1997/07/09 | 260 | 260 | 260 | 260 | 1,000 |
1997/07/08 | 260 | 260 | 260 | 260 | 2,000 |
1997/07/07 | 260 | 260 | 260 | 260 | 1,000 |
1997/07/03 | 265 | 265 | 265 | 265 | 3,000 |
1997/07/01 | 263 | 263 | 263 | 263 | 1,000 |
1997/06/30 | 265 | 265 | 262 | 262 | 4,000 |
1997/06/27 | 275 | 275 | 265 | 265 | 4,000 |
1997/06/26 | 280 | 280 | 280 | 280 | 4,000 |
1997/06/23 | 281 | 281 | 281 | 281 | 3,000 |
1997/06/20 | 281 | 281 | 281 | 281 | 1,000 |
1997/06/19 | 281 | 281 | 281 | 281 | 1,000 |
1997/06/18 | 290 | 290 | 281 | 281 | 3,000 |
1997/06/17 | 281 | 281 | 281 | 281 | 3,000 |
1997/06/16 | 270 | 275 | 270 | 275 | 12,000 |
1997/06/13 | 268 | 269 | 268 | 269 | 2,000 |
1997/06/12 | 269 | 269 | 269 | 269 | 1,000 |
1997/06/11 | 270 | 270 | 270 | 270 | 1,000 |
1997/06/10 | 258 | 270 | 258 | 270 | 8,000 |
1997/06/05 | 262 | 262 | 262 | 262 | 1,000 |
1997/06/03 | 265 | 265 | 265 | 265 | 1,000 |
1997/06/02 | 265 | 265 | 265 | 265 | 1,000 |
1997/05/29 | 265 | 265 | 265 | 265 | 2,000 |
1997/05/20 | 295 | 295 | 295 | 295 | 1,000 |
1997/05/15 | 265 | 265 | 265 | 265 | 2,000 |
1997/05/14 | 262 | 262 | 262 | 262 | 2,000 |
1997/05/13 | 270 | 270 | 270 | 270 | 1,000 |
1997/05/09 | 275 | 275 | 270 | 270 | 6,000 |
1997/05/08 | 275 | 275 | 275 | 275 | 2,000 |
1997/05/07 | 270 | 270 | 270 | 270 | 3,000 |
1997/05/06 | 270 | 270 | 270 | 270 | 1,000 |
1997/05/02 | 270 | 270 | 260 | 260 | 2,000 |
1997/04/30 | 280 | 285 | 280 | 285 | 3,000 |
1997/04/25 | 280 | 285 | 280 | 285 | 2,000 |
1997/04/24 | 280 | 283 | 280 | 283 | 4,000 |
1997/04/23 | 280 | 280 | 280 | 280 | 1,000 |
1997/04/22 | 271 | 271 | 271 | 271 | 2,000 |
1997/04/16 | 219 | 230 | 215 | 220 | 25,000 |
1997/04/15 | 219 | 219 | 214 | 214 | 2,000 |
1997/04/14 | 215 | 215 | 205 | 214 | 9,000 |
1997/04/11 | 215 | 215 | 215 | 215 | 6,000 |
1997/04/10 | 255 | 255 | 239 | 239 | 3,000 |
1997/04/08 | 260 | 260 | 255 | 255 | 7,000 |
1997/04/07 | 270 | 270 | 265 | 265 | 5,000 |
1997/04/02 | 277 | 280 | 276 | 280 | 6,000 |
1997/04/01 | 276 | 276 | 276 | 276 | 3,000 |
1997/03/31 | 276 | 276 | 276 | 276 | 15,000 |
1997/03/28 | 276 | 276 | 276 | 276 | 3,000 |
1997/03/27 | 275 | 275 | 275 | 275 | 3,000 |
1997/03/26 | 276 | 276 | 276 | 276 | 5,000 |
1997/03/25 | 275 | 275 | 275 | 275 | 5,000 |
1997/03/24 | 280 | 280 | 273 | 275 | 10,000 |
1997/03/21 | 281 | 281 | 280 | 280 | 5,000 |
1997/03/19 | 281 | 281 | 281 | 281 | 1,000 |
1997/03/18 | 277 | 280 | 277 | 277 | 24,000 |
1997/03/17 | 285 | 285 | 285 | 285 | 5,000 |
1997/03/13 | 285 | 285 | 285 | 285 | 5,000 |
1997/03/12 | 287 | 287 | 285 | 287 | 9,000 |
1997/03/11 | 288 | 291 | 288 | 291 | 9,000 |
1997/03/10 | 287 | 287 | 287 | 287 | 3,000 |
1997/03/07 | 295 | 295 | 287 | 287 | 9,000 |
1997/03/06 | 320 | 320 | 315 | 320 | 3,000 |
1997/03/04 | 325 | 325 | 325 | 325 | 2,000 |
1997/03/03 | 329 | 332 | 329 | 332 | 11,000 |
1997/02/27 | 337 | 339 | 333 | 339 | 11,000 |
1997/02/26 | 330 | 340 | 330 | 340 | 29,000 |
1997/02/25 | 295 | 305 | 295 | 305 | 37,000 |
1997/02/24 | 295 | 295 | 285 | 290 | 21,000 |
1997/02/21 | 286 | 290 | 285 | 290 | 5,000 |
1997/02/20 | 282 | 285 | 282 | 285 | 5,000 |
1997/02/19 | 282 | 282 | 282 | 282 | 3,000 |
1997/02/18 | 285 | 285 | 285 | 285 | 3,000 |
1997/02/17 | 284 | 284 | 283 | 283 | 12,000 |
1997/02/14 | 285 | 285 | 283 | 283 | 6,000 |
1997/02/07 | 295 | 295 | 295 | 295 | 3,000 |
1997/02/06 | 295 | 295 | 295 | 295 | 5,000 |
1997/02/05 | 306 | 306 | 300 | 300 | 4,000 |
1997/02/04 | 301 | 306 | 301 | 306 | 6,000 |
1997/02/03 | 304 | 304 | 304 | 304 | 2,000 |
1997/01/31 | 295 | 295 | 295 | 295 | 1,000 |
1997/01/30 | 310 | 310 | 300 | 300 | 14,000 |
1997/01/29 | 311 | 311 | 311 | 311 | 3,000 |
1997/01/27 | 315 | 315 | 315 | 315 | 5,000 |
1997/01/24 | 315 | 315 | 315 | 315 | 3,000 |
1997/01/23 | 325 | 325 | 320 | 320 | 4,000 |
1997/01/22 | 310 | 320 | 310 | 320 | 5,000 |
1997/01/21 | 331 | 331 | 320 | 320 | 5,000 |
1997/01/20 | 350 | 350 | 330 | 330 | 5,000 |
1997/01/17 | 341 | 341 | 340 | 341 | 4,000 |
1997/01/16 | 349 | 350 | 349 | 350 | 9,000 |
1997/01/14 | 350 | 351 | 349 | 349 | 7,000 |
1997/01/07 | 380 | 380 | 380 | 380 | 3,000 |